股票概览
22.78
-3.52%
-0.83
24.2
开盘价
24.2
最高价
22.59
最低价
406,769
成交量
数据更新至: 2025-03-25
技术指标
24.51
MA5 (5日均线)
25.39
MA10 (10日均线)
25.25
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 24.2 | 24.2 | 22.59 | 22.78 | -3.52% | 406,769 | 942,005,848 |
| 2025-03-24 | 24.48 | 24.8 | 23.1 | 23.61 | -2.72% | 853,014 | 2,015,131,755 |
| 2025-03-21 | 25.83 | 26.35 | 24.08 | 24.27 | -7.08% | 1,086,032 | 2,731,601,648 |
| 2025-03-20 | 25.3 | 27.5 | 24.68 | 26.12 | +1.28% | 1,463,658 | 3,856,985,137 |
| 2025-03-19 | 25.6 | 26.55 | 25.01 | 25.79 | +0.39% | 851,296 | 2,189,722,360 |
| 2025-03-18 | 26.43 | 26.66 | 25.61 | 25.69 | -2.13% | 902,837 | 2,351,711,906 |
| 2025-03-17 | 25.45 | 26.66 | 25.18 | 26.25 | +2.98% | 1,199,463 | 3,116,242,731 |
| 2025-03-14 | 25.2 | 25.93 | 24.49 | 25.49 | -1.96% | 1,180,449 | 2,979,461,843 |
| 2025-03-13 | 27 | 27.07 | 25.1 | 26 | -6.78% | 2,052,053 | 5,302,628,145 |
| 2025-03-12 | 28.77 | 29.88 | 27.8 | 27.89 | -3.03% | 1,983,839 | 5,719,770,032 |
| 2025-03-11 | 26.96 | 30.26 | 26.61 | 28.76 | +4.05% | 2,070,728 | 5,920,920,343 |
| 2025-03-10 | 26.5 | 28.8 | 25.2 | 27.64 | +1.77% | 2,234,134 | 5,997,471,015 |
| 2025-03-07 | 24.69 | 27.16 | 23.63 | 27.16 | +10% | 2,216,512 | 5,711,681,753 |
| 2025-03-06 | 23.81 | 25.45 | 23.41 | 24.69 | +3.78% | 1,576,166 | 3,858,741,196 |
| 2025-03-05 | 22.63 | 24.24 | 21.82 | 23.79 | +6.68% | 1,596,112 | 3,660,176,095 |
| 2025-03-04 | 21.64 | 22.64 | 21.5 | 22.3 | +1.97% | 930,781 | 2,060,900,016 |
| 2025-03-03 | 22.49 | 22.77 | 21.56 | 21.87 | -2.76% | 1,008,573 | 2,214,456,056 |
| 2025-02-28 | 24 | 25.1 | 22.49 | 22.49 | -10% | 1,459,277 | 3,414,026,058 |
| 2025-02-27 | 27.07 | 27.2 | 24.76 | 24.99 | -9.16% | 2,072,795 | 5,303,501,531 |
| 2025-02-26 | 28.52 | 28.6 | 26.56 | 27.51 | -4.48% | 2,333,481 | 6,427,914,561 |
| 2025-02-25 | 26 | 29.38 | 25.5 | 28.8 | +7.82% | 3,139,658 | 8,861,189,893 |
| 2025-02-24 | 26.71 | 26.71 | 26.71 | 26.71 | +10.01% | 142,836 | 381,515,650 |
| 2025-02-21 | 22.5 | 24.28 | 22.3 | 24.28 | +10.01% | 2,079,460 | 4,844,943,501 |
| 2025-02-20 | 22.06 | 22.95 | 21.7 | 22.07 | -4.09% | 1,851,650 | 4,114,617,252 |
| 2025-02-19 | 24 | 24.5 | 22.06 | 23.01 | -0.95% | 2,749,589 | 6,358,322,410 |
| 2025-02-18 | 21.4 | 23.23 | 20.29 | 23.23 | +9.99% | 3,154,248 | 6,936,872,114 |
| 2025-02-17 | 21.12 | 21.12 | 19.88 | 21.12 | +10% | 1,841,352 | 3,855,984,202 |
| 2025-02-14 | 17.82 | 19.2 | 17.3 | 19.2 | +10.03% | 2,086,182 | 3,871,487,166 |
| 2025-02-13 | 17.65 | 17.9 | 17.01 | 17.45 | -1.25% | 1,234,426 | 2,157,333,868 |
| 2025-02-12 | 17.44 | 18 | 17.22 | 17.67 | +3.94% | 1,633,543 | 2,878,804,607 |
| 2025-02-11 | 16.66 | 18.18 | 16.62 | 17 | -1.22% | 1,730,503 | 3,005,984,043 |
| 2025-02-10 | 17.34 | 17.91 | 16.88 | 17.21 | +5.07% | 1,667,173 | 2,888,470,771 |
| 2025-02-07 | 15.46 | 17.09 | 15.45 | 16.38 | +5.41% | 1,807,110 | 2,957,246,932 |
| 2025-02-06 | 15.7 | 15.85 | 15.01 | 15.54 | +3.88% | 1,352,855 | 2,084,626,369 |
| 2025-02-05 | 14.96 | 14.96 | 14.8 | 14.96 | +10% | 377,647 | 564,868,673 |
| 2025-01-27 | 13.96 | 14.24 | 13.59 | 13.6 | -2.51% | 425,999 | 588,689,883 |
| 2025-01-24 | 13.44 | 14.03 | 13.43 | 13.95 | +3.87% | 493,326 | 680,535,205 |
| 2025-01-23 | 13.55 | 14.17 | 13.41 | 13.43 | +0.15% | 546,488 | 753,356,732 |
| 2025-01-22 | 13.42 | 13.58 | 13.29 | 13.41 | -0.3% | 296,609 | 398,589,571 |
| 2025-01-21 | 13.56 | 13.66 | 13.26 | 13.45 | +0.22% | 288,928 | 387,384,060 |
| 2025-01-20 | 13.23 | 13.55 | 13.21 | 13.42 | +1.98% | 419,909 | 563,202,860 |
| 2025-01-17 | 13.2 | 13.3 | 13.03 | 13.16 | 0% | 291,696 | 383,879,578 |
| 2025-01-16 | 13.26 | 13.58 | 13.03 | 13.16 | -0.9% | 455,842 | 604,180,972 |
| 2025-01-15 | 13.36 | 13.55 | 13.04 | 13.28 | -0.15% | 534,628 | 710,968,541 |
| 2025-01-14 | 12.48 | 13.3 | 12.38 | 13.3 | +7.52% | 477,970 | 615,930,694 |
| 2025-01-13 | 12.2 | 12.57 | 11.98 | 12.37 | -0.72% | 293,454 | 360,842,613 |
| 2025-01-10 | 12.91 | 13.09 | 12.46 | 12.46 | -4.08% | 384,127 | 492,687,245 |
| 2025-01-09 | 12.75 | 13.2 | 12.65 | 12.99 | +0.85% | 477,624 | 622,017,318 |
| 2025-01-08 | 13.34 | 13.34 | 12.34 | 12.88 | -3.45% | 688,895 | 879,771,253 |
| 2025-01-07 | 13.25 | 13.56 | 12.93 | 13.34 | +0.45% | 642,541 | 847,105,358 |
| 2025-01-06 | 14.04 | 14.66 | 13.28 | 13.28 | -9.97% | 875,478 | 1,196,673,472 |
| 2025-01-03 | 16 | 16.09 | 14.75 | 14.75 | -10.01% | 870,715 | 1,317,606,752 |
| 2025-01-02 | 15.59 | 17.39 | 14.93 | 16.39 | +3.6% | 1,356,673 | 2,195,881,747 |
| 2024-12-31 | 16.46 | 16.9 | 15.68 | 15.82 | +0.89% | 1,758,596 | 2,862,308,609 |
| 2024-12-30 | 15.55 | 15.68 | 15.05 | 15.68 | +10.04% | 467,655 | 728,008,175 |
| 2024-12-27 | 14.52 | 14.78 | 14.2 | 14.25 | -2.33% | 271,671 | 393,218,556 |
| 2024-12-26 | 14.18 | 14.72 | 14.18 | 14.59 | +2.53% | 243,598 | 354,011,354 |
| 2024-12-25 | 14.46 | 14.49 | 14.04 | 14.23 | -0.63% | 207,934 | 295,593,808 |
| 2024-12-24 | 14.45 | 14.54 | 14.11 | 14.32 | -0.35% | 239,890 | 342,314,039 |
| 2024-12-23 | 15.12 | 15.37 | 14.3 | 14.37 | -4.33% | 357,428 | 525,367,070 |
| 2024-12-20 | 14.88 | 15.17 | 14.69 | 15.02 | -0.73% | 383,882 | 574,437,148 |
| 2024-12-19 | 14 | 15.34 | 13.9 | 15.13 | +7.08% | 561,742 | 830,566,550 |
| 2024-12-18 | 14.2 | 14.27 | 14.01 | 14.13 | +0.43% | 283,214 | 399,960,600 |
| 2024-12-17 | 14.7 | 14.76 | 14.04 | 14.07 | -4.48% | 350,205 | 502,329,423 |
| 2024-12-16 | 14.9 | 15.09 | 14.63 | 14.73 | -1.21% | 202,343 | 299,320,814 |
| 2024-12-13 | 15.23 | 15.28 | 14.91 | 14.91 | -2.61% | 274,854 | 414,111,889 |
| 2024-12-12 | 15.7 | 15.7 | 14.95 | 15.31 | -2.48% | 457,024 | 697,837,274 |
| 2024-12-11 | 15.18 | 15.85 | 15.08 | 15.7 | +4.32% | 585,964 | 914,497,127 |
| 2024-12-10 | 15.17 | 15.49 | 15 | 15.05 | +2.1% | 397,192 | 605,155,629 |
| 2024-12-09 | 15.02 | 15.2 | 14.6 | 14.74 | -2.38% | 250,172 | 371,037,929 |
| 2024-12-06 | 14.94 | 15.26 | 14.77 | 15.1 | +0.8% | 236,079 | 355,321,544 |
| 2024-12-05 | 14.76 | 15.12 | 14.76 | 14.98 | +1.08% | 218,765 | 327,330,552 |
| 2024-12-04 | 15.24 | 15.3 | 14.7 | 14.82 | -3.14% | 293,132 | 438,427,788 |
| 2024-12-03 | 15.27 | 15.53 | 15.08 | 15.3 | +0.2% | 321,922 | 492,524,485 |
| 2024-12-02 | 14.93 | 15.33 | 14.76 | 15.27 | +2.48% | 343,755 | 516,637,536 |
| 2024-11-29 | 14.4 | 15.15 | 14.26 | 14.9 | +3.33% | 397,621 | 587,713,153 |
| 2024-11-28 | 14.65 | 14.98 | 14.36 | 14.42 | -1.17% | 292,675 | 428,801,848 |
| 2024-11-27 | 14.35 | 14.62 | 14 | 14.59 | +1.18% | 272,285 | 388,912,428 |
| 2024-11-26 | 14.56 | 14.78 | 14.36 | 14.42 | -0.96% | 242,627 | 353,273,960 |
| 2024-11-25 | 15 | 15.1 | 14.1 | 14.56 | -2.74% | 397,683 | 573,441,184 |
| 2024-11-22 | 15.73 | 15.98 | 14.89 | 14.97 | -4.95% | 389,952 | 604,861,348 |
| 2024-11-21 | 15.86 | 16 | 15.52 | 15.75 | -0.63% | 353,356 | 557,699,292 |
| 2024-11-20 | 15.05 | 16.2 | 14.94 | 15.85 | +4.97% | 530,014 | 834,223,455 |
| 2024-11-19 | 14.82 | 15.15 | 14.6 | 15.1 | +2.03% | 347,001 | 515,857,058 |
| 2024-11-18 | 15.83 | 16 | 14.61 | 14.8 | -7.5% | 613,782 | 918,026,807 |
| 2024-11-15 | 16.85 | 17.09 | 16 | 16 | -4.13% | 646,501 | 1,069,544,058 |
| 2024-11-14 | 17.9 | 18.88 | 16.65 | 16.69 | -7.02% | 1,141,887 | 2,030,833,633 |
| 2024-11-13 | 17.7 | 18.58 | 17.3 | 17.95 | +5.22% | 1,062,214 | 1,899,111,381 |
| 2024-11-12 | 17.4 | 18.17 | 16.85 | 17.06 | -1.44% | 1,088,709 | 1,907,591,587 |
| 2024-11-11 | 16.13 | 17.88 | 16 | 17.31 | +6.52% | 1,402,079 | 2,450,681,776 |
| 2024-11-08 | 16.39 | 16.89 | 15.83 | 16.25 | -1.4% | 937,759 | 1,525,405,586 |
| 2024-11-07 | 15.93 | 16.72 | 15.42 | 16.48 | +4.11% | 1,238,813 | 2,003,384,678 |
| 2024-11-06 | 14.71 | 16.1 | 14.71 | 15.83 | +8.13% | 1,383,629 | 2,155,603,136 |
| 2024-11-05 | 14.2 | 14.75 | 14.15 | 14.64 | +3.24% | 382,517 | 555,741,686 |
| 2024-11-04 | 13.78 | 14.28 | 13.78 | 14.18 | +1.36% | 268,065 | 378,101,275 |
| 2024-11-01 | 15.02 | 15.02 | 13.89 | 13.99 | -7.35% | 642,681 | 915,821,458 |
| 2024-10-31 | 14.32 | 15.31 | 14.11 | 15.1 | +5.3% | 823,328 | 1,221,431,224 |
| 2024-10-30 | 14.3 | 14.68 | 14.12 | 14.34 | -0.55% | 463,461 | 666,395,783 |
| 2024-10-29 | 14.92 | 15.08 | 14.3 | 14.42 | -3.67% | 636,992 | 935,337,151 |
| 2024-10-28 | 14.84 | 15.26 | 14.7 | 14.97 | +1.15% | 447,286 | 668,812,049 |
| 2024-10-25 | 15.18 | 15.35 | 14.68 | 14.8 | -1.79% | 677,956 | 1,006,425,919 |
| 2024-10-24 | 15.95 | 16 | 14.98 | 15.07 | -6.4% | 797,299 | 1,212,448,400 |
| 2024-10-23 | 15.49 | 17.19 | 15.31 | 16.1 | +3.01% | 1,161,593 | 1,923,685,292 |
| 2024-10-22 | 16.09 | 16.09 | 15.22 | 15.63 | -3.1% | 591,237 | 920,859,378 |
| 2024-10-21 | 15.31 | 16.18 | 15.3 | 16.13 | +5.98% | 738,805 | 1,163,742,795 |
| 2024-10-18 | 14.28 | 15.63 | 14.13 | 15.22 | +5.47% | 658,569 | 986,892,169 |
| 2024-10-17 | 14.74 | 14.99 | 14.39 | 14.43 | -0.28% | 525,741 | 771,258,616 |
| 2024-10-16 | 13.81 | 14.55 | 13.75 | 14.47 | +2.62% | 382,015 | 547,120,941 |
| 2024-10-15 | 14.77 | 14.89 | 14.08 | 14.1 | -4.41% | 549,009 | 796,113,362 |
| 2024-10-14 | 13.69 | 14.83 | 13.32 | 14.75 | +9.18% | 661,357 | 933,599,236 |
| 2024-10-11 | 13.88 | 14.55 | 13.3 | 13.51 | -6.31% | 789,997 | 1,088,373,407 |
| 2024-10-10 | 16 | 16 | 13.99 | 14.42 | -4.69% | 1,319,229 | 1,973,099,004 |
| 2024-10-09 | 14.57 | 15.99 | 13.85 | 15.13 | +4.06% | 1,384,774 | 2,120,437,999 |
| 2024-10-08 | 14.54 | 14.54 | 13.5 | 14.54 | +9.98% | 692,768 | 997,604,042 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：